Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Emerson Electric (EMR)

166.38
-0.54 (-0.32%)
NYSE · Last Trade: Nov 14th, 11:16 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Emerson Electric (EMR)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026167.42169.00164.00166.381,873,643166.38
11/12/2026166.20169.88165.52166.921,525,265166.32
11/11/2026169.45169.78166.97167.061,902,471166.46
11/10/2026167.86169.50166.55167.542,341,124166.94
11/09/2026166.20171.96165.41169.522,711,270168.92
11/06/2026164.67165.00161.13162.352,646,981161.77
11/05/2026167.06170.93160.35162.615,876,549162.03
11/04/2026166.29172.00163.23170.444,736,178169.83
11/03/2026165.96169.14163.71166.393,654,466165.80
11/02/2026167.10169.99165.91165.963,067,012165.37
10/30/2026168.68170.59163.14164.944,077,019164.35
10/29/2026168.18171.25167.00170.741,609,890170.13
10/28/2026168.42168.62166.49167.712,695,825167.11
10/27/2026163.26166.60161.91166.272,339,764165.68
10/26/2026162.79163.29160.81161.702,974,871161.12
10/23/2026158.46162.72156.80161.593,301,123161.01
10/22/2026160.79162.04154.52160.293,974,403159.72
10/21/2026161.59165.01161.06163.113,923,464162.53
10/20/2026158.28161.13156.82160.462,994,726159.89
10/19/2026163.44163.51160.09160.542,607,896159.97
10/16/2026161.40164.09159.30161.473,427,303160.89
10/15/2026160.17162.23156.71162.152,548,110161.57
10/14/2026162.12163.19159.25161.082,769,371160.51
10/13/2026162.17163.69160.50163.502,131,759162.92
10/12/2026161.79163.85161.28162.462,313,935161.88
10/09/2026160.37162.31158.88161.832,555,755161.25
10/08/2026157.93159.66156.25159.062,374,440158.49
10/07/2026158.35161.55157.59159.223,040,481158.65
10/06/2026163.25165.24161.15161.402,856,282160.82
10/05/2026161.74164.21160.99162.332,139,288161.75
10/02/2026161.59164.13160.24161.612,900,653161.03
10/01/2026153.35159.18153.10158.573,341,457158.00
9/30/2026158.25158.28154.96155.104,646,169154.55
9/29/2026160.07160.29156.24157.242,448,009156.68
9/28/2026156.64160.13156.57159.392,140,412158.82
9/25/2026157.68159.87156.68158.231,956,236157.67
9/24/2026152.73156.31152.52156.142,071,867155.58
9/23/2026152.99156.00152.99154.592,722,860154.04
9/22/2026153.20155.11152.50154.191,868,061153.64
9/21/2026151.08152.25149.69151.722,103,766151.18
9/18/2026147.60149.99147.12149.923,929,595149.39
9/17/2026149.21149.36146.83147.402,031,018146.88
9/16/2026148.29148.94144.40145.832,516,002145.31
9/15/2026148.62149.03145.83147.002,087,558146.48
9/14/2026148.38149.62146.25148.302,068,482147.77
9/11/2026150.93152.28149.92152.191,901,898151.65
9/10/2026148.57150.15146.51148.372,529,766147.84
9/09/2026151.20152.88150.30150.342,040,630149.80
9/08/2026153.18153.95151.70152.151,932,445151.61
9/04/2026150.17153.61150.17152.822,037,130152.28
9/03/2026150.25151.10147.15150.211,596,370149.68
9/02/2026148.01150.60146.35148.982,885,752148.45
9/01/2026151.48152.26146.97147.632,700,399147.10
8/31/2026153.77154.49152.13152.442,303,513151.90
8/28/2026158.27158.64154.42155.181,546,089154.63
8/27/2026158.60158.97156.55157.711,711,195157.15
8/26/2026155.58158.70155.50158.292,066,548157.73
8/25/2026159.80159.82154.60154.963,111,980154.41
8/24/2026157.37158.20156.21157.571,721,988157.01
8/21/2026156.45157.48155.07157.262,081,721156.70
8/20/2026155.77157.25154.08154.721,822,328154.17
8/19/2026159.11159.70157.18157.601,554,680157.04
8/18/2026161.09161.50157.73157.782,120,393157.22
8/17/2026162.99164.35161.55162.052,054,132161.47
8/14/2026164.26164.80162.30163.172,144,515162.59